Dark

TSLA20261218P385
TSLA Dec 18 2026 385.00 Put (TSLA261218P00385000)
option OPRA

EOD

Sep 24, 2026

31.39-2.059%(-0.66)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	32.4500	33.0800	30.0500	31.3900	-2.059%	72	777	0.000%
2026-09-23	32.2000	33.0000	29.5000	32.0500	-1.988%	155	761	-2.059%
2026-09-22	35.2200	35.2200	32.6500	32.7000	-6.304%	13	782	-4.006%
2026-09-21	35.8200	36.1200	34.2500	34.9000	-16.905%	145	782	-10.057%
2026-09-18	43.3000	43.3000	41.7500	42.0000	+5.528%	7	696	-25.262%
2026-09-17	39.1000	41.6500	38.3100	39.8000	-13.666%	29	690	-21.131%
2026-09-15	45.5500	46.3000	44.5000	46.1000	+4.535%	4	670	-31.909%
2026-09-14	42.3000	45.9000	42.1700	44.1000	+5.000%	7	670	-28.821%
2026-09-11	42.1100	42.1500	41.6000	42.0000	-4.000%	8	665	-25.262%
2026-09-10	43.5500	43.7500	42.4500	43.7500	+4.415%	7	666	-28.251%
2026-09-09	38.5500	41.9000	38.5500	41.9000	+0.842%	42	648	-25.084%
2026-09-08	45.5500	45.9300	41.5000	41.5500	-16.382%	49	636	-24.452%
2026-09-04	46.0000	50.2500	44.4000	49.6900	+29.401%	27	636	-36.828%
2026-09-03	41.0700	41.1000	36.0000	38.4000	-12.688%	391	373	-18.255%
2026-08-31	51.2000	51.2000	43.9800	43.9800	-19.332%	10	374	-28.627%
2026-08-28	53.0200	54.5200	53.0200	54.5200	-3.522%	6	377	-42.425%
2026-08-26	57.6900	57.6900	53.5000	56.5100	+12.794%	4	377	-44.452%
2026-08-24	50.1000	50.1000	50.1000	50.1000	+5.296%	1	377	-37.345%
2026-08-21	50.2500	50.2500	47.5500	47.5800	-16.673%	54	377	-34.027%
2026-08-19	60.5000	61.0500	56.2900	57.1000	-5.228%	134	360	-45.026%
2026-08-17	60.0500	60.2500	59.7000	60.2500	+7.685%	26	348	-47.900%
2026-08-14	55.9500	55.9500	55.9500	55.9500	-7.245%	1	349	-43.896%
2026-08-13	64.1300	64.1300	60.3200	60.3200	-15.054%	2	350	-47.961%
2026-08-12	71.3300	71.3300	71.0100	71.0100	+7.461%	2	350	-55.795%
2026-08-11	66.0800	66.0800	66.0800	66.0800	-7.902%	1	348	-52.497%
2026-08-07	73.8200	73.8200	71.7500	71.7500	-4.979%	5	348	-56.251%
2026-08-05	75.5100	75.5100	75.5100	75.5100	+2.179%	1	351	-58.429%
2026-08-04	74.8600	74.8600	73.9000	73.9000	-2.054%	5	350	-57.524%
2026-08-03	75.4500	75.4500	75.4500	75.4500	-10.973%	1	350	-58.396%
2026-07-31	82.3400	89.6000	82.3400	84.7500	-0.071%	6	350	-62.962%
2026-07-30	84.8100	84.8100	84.8100	84.8100	-9.978%	1	355	-62.988%
2026-07-29	90.2600	94.2100	88.9200	94.2100	+6.140%	26	355	-66.681%
2026-07-28	90.3400	91.4000	88.7600	88.7600	+2.152%	4	347	-64.635%
2026-07-27	82.8600	86.8900	82.8600	86.8900	+0.509%	5	345	-63.874%
2026-07-24	76.8500	87.5000	76.8500	86.4500	+10.198%	34	346	-63.690%
2026-07-23	66.6100	80.7000	66.6100	78.4500	+71.475%	58	328	-59.987%
2026-07-22	45.7500	45.7500	45.7500	45.7500	+2.372%	1	317	-31.388%
2026-07-21	47.9700	47.9700	43.8100	44.6900	-8.833%	4	318	-29.761%
2026-07-20	47.4500	49.0200	47.3000	49.0200	+9.910%	8	318	-35.965%
2026-07-17	46.0100	46.0100	43.9300	44.6000	+8.252%	59	320	-29.619%
2026-07-16	41.7000	42.6500	40.5000	41.2000	+1.603%	20	292	-23.811%
2026-07-15	37.6500	41.3500	37.6500	40.5500	+2.451%	24	289	-22.589%
2026-07-14	38.8200	39.5800	38.6800	39.5800	-3.109%	7	285	-20.692%
2026-07-13	40.6500	42.0500	40.4200	40.8500	+14.106%	28	287	-23.158%
2026-07-10	36.5700	36.5700	35.6000	35.8000	-4.150%	24	266	-12.318%
2026-07-09	37.9500	37.9500	36.9000	37.3500	-9.013%	7	257	-15.957%
2026-07-08	41.2500	41.4000	41.0500	41.0500	+6.513%	5	256	-23.532%
2026-07-07	36.6000	38.5400	36.5300	38.5400	+15.045%	33	254	-18.552%
2026-07-06	37.5000	37.5000	33.5000	33.5000	-22.274%	15	225	-6.299%
2026-07-02	35.4300	43.4500	35.4300	43.1000	+36.392%	45	206	-27.169%
2026-07-01	31.1500	31.6000	30.4800	31.6000	-3.805%	17	206	-0.665%
2026-06-30	36.5000	36.5000	32.8500	32.8500	-9.304%	16	197	-4.444%
2026-06-29	40.2200	40.2200	36.2200	36.2200	-22.607%	14	198	-13.335%
2026-06-26	50.6000	50.8500	44.4500	46.8000	-6.400%	22	197	-32.927%
2026-06-25	50.6000	50.6000	49.8000	50.0000	-0.695%	8	188	-37.220%
2026-06-24	48.1500	50.3500	47.2000	50.3500	+5.027%	5	188	-37.656%
2026-06-23	46.6800	49.3000	46.5800	47.9400	+10.844%	28	186	-34.522%
2026-06-18	46.0100	47.0000	43.0500	43.2500	+4.848%	9	160	-27.422%
2026-06-17	41.8000	41.8000	40.1500	41.2500	+1.978%	10	160	-23.903%
2026-06-16	39.6500	40.4500	39.6500	40.4500	+0.397%	4	160	-22.398%
2026-06-15	40.1000	40.2900	40.1000	40.2900	-12.792%	2	159	-22.090%
2026-06-12	48.2500	48.2500	46.0500	46.2000	-0.645%	9	159	-32.056%
2026-06-11	53.1000	53.1000	46.5000	46.5000	-13.569%	30	159	-32.495%
2026-06-10	50.9500	53.8100	50.9500	53.8000	+14.346%	20	144	-41.654%
2026-06-09	40.4000	50.0500	40.4000	47.0500	+13.647%	31	141	-33.284%
2026-06-08	45.0000	45.0000	41.4000	41.4000	-17.448%	10	151	-24.179%
2026-06-05	42.4500	50.5000	42.4500	50.1500	+28.854%	21	144	-37.408%
2026-06-04	36.8800	38.9200	36.8800	38.9200	+4.483%	4	125	-19.347%
2026-06-03	37.2500	37.2500	37.2500	37.2500	+0.027%	1	123	-15.732%
2026-06-02	39.1000	39.1000	37.1700	37.2400	-5.458%	6	123	-15.709%
2026-06-01	37.6300	39.3900	37.6300	39.3900	+17.652%	2	117	-20.310%
2026-05-29	34.3000	34.3000	33.4800	33.4800	-2.105%	7	116	-6.243%
2026-05-27	34.8000	34.8000	34.2000	34.2000	-3.417%	3	116	-8.216%
2026-05-26	35.4200	35.7500	35.4100	35.4100	-4.812%	4	116	-11.353%
2026-05-22	36.3700	37.3000	36.3700	37.2000	-7.232%	18	115	-15.618%
2026-05-21	39.6500	40.1000	39.6500	40.1000	-2.195%	2	116	-21.721%
2026-05-20	41.7000	41.9000	41.0000	41.0000	-12.206%	23	116	-23.439%
2026-05-19	47.0600	47.7500	46.7000	46.7000	+9.240%	8	108	-32.784%
2026-05-18	41.8400	43.1500	41.8400	42.7500	+8.779%	21	108	-26.573%
2026-05-15	38.4800	39.7500	38.0500	39.3000	+11.237%	11	108	-20.127%
2026-05-14	35.5000	35.5000	35.3300	35.3300	-2.806%	6	89	-11.152%
2026-05-13	35.8000	36.3500	35.2700	36.3500	-9.306%	29	94	-13.645%
2026-05-12	40.3000	40.3000	40.0800	40.0800	+12.300%	6	94	-21.682%
2026-05-11	37.3500	37.3500	35.6900	35.6900	-8.604%	5	94	-12.048%
2026-05-08	39.7200	39.7200	38.7000	39.0500	-11.250%	5	83	-19.616%
2026-05-07	41.8700	44.0000	41.8700	44.0000	-3.403%	7	81	-28.659%
2026-05-06	51.1100	51.1100	45.5500	45.5500	-6.660%	44	78	-31.087%
2026-05-05	48.2500	48.8000	46.4500	48.8000	-0.651%	6	56	-35.676%
2026-05-04	48.0000	49.1200	48.0000	49.1200	+0.966%	34	53	-36.095%
2026-05-01	51.1200	51.1200	47.4500	48.6500	-10.979%	28	32	-35.478%
2026-04-28	54.5000	54.8500	54.5000	54.6500	+0.645%	3	32	-42.562%
2026-04-27	58.4500	58.4500	54.3000	54.3000	-3.122%	18	31	-42.192%
2026-04-24	56.0500	56.0500	56.0500	56.0500	-1.667%	10	45	-43.996%
2026-04-23	57.0000	57.0000	57.0000	57.0000	+8.530%	1	35	-44.930%
2026-04-22	53.5500	53.5500	52.5200	52.5200	-1.334%	9	34	-40.232%
2026-04-21	52.2700	53.2300	52.2700	53.2300	+3.601%	5	25	-41.029%
2026-04-20	51.2500	51.3800	51.2500	51.3800	+5.720%	4	25	-38.906%
2026-04-17	51.2000	51.2000	48.6000	48.6000	-10.662%	4	23	-35.412%
2026-04-16	54.8600	55.6500	54.3100	54.4000	0.000%	25	0	-42.298%